日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
881 |
977 |
870 |
935 |
+9.61% |
123,700 |
2024/5/20 |
845 |
888 |
845 |
853 |
+2.16% |
35,700 |
2024/5/17 |
819 |
850 |
818 |
835 |
+1.83% |
21,700 |
2024/5/16 |
794 |
830 |
790 |
820 |
+4.86% |
54,100 |
2024/5/15 |
777 |
794 |
774 |
782 |
-0.38% |
19,400 |
2024/5/14 |
794 |
820 |
767 |
785 |
+4.67% |
94,800 |
2024/5/13 |
735 |
750 |
729 |
750 |
+3.02% |
36,900 |
2024/5/10 |
726 |
730 |
716 |
728 |
+0.83% |
6,300 |
2024/5/9 |
719 |
725 |
716 |
722 |
+0.98% |
5,200 |
2024/5/8 |
710 |
721 |
710 |
715 |
+0.70% |
7,800 |
2024/5/7 |
710 |
715 |
708 |
710 |
+0.57% |
7,200 |
2024/5/2 |
707 |
708 |
698 |
706 |
+0.43% |
13,200 |
2024/5/1 |
713 |
715 |
700 |
703 |
-1.40% |
16,900 |
2024/4/30 |
708 |
714 |
706 |
713 |
+1.13% |
10,200 |
2024/4/26 |
714 |
714 |
704 |
705 |
-1.26% |
5,200 |
2024/4/25 |
709 |
715 |
707 |
714 |
+1.28% |
5,200 |
2024/4/24 |
707 |
709 |
701 |
705 |
+0.57% |
2,800 |
2024/4/23 |
705 |
706 |
701 |
701 |
-0.57% |
1,100 |
2024/4/22 |
700 |
712 |
695 |
705 |
+1.44% |
6,100 |
2024/4/19 |
705 |
705 |
690 |
695 |
-1.42% |
9,400 |
2024/4/18 |
706 |
711 |
705 |
705 |
+0.00% |
3,300 |
2024/4/17 |
713 |
716 |
704 |
705 |
-1.54% |
5,800 |
2024/4/16 |
739 |
739 |
695 |
716 |
-3.37% |
16,400 |
2024/4/15 |
738 |
743 |
722 |
741 |
-0.54% |
9,200 |
2024/4/12 |
737 |
745 |
735 |
745 |
+1.09% |
5,400 |
2024/4/11 |
735 |
740 |
735 |
737 |
+0.27% |
1,800 |
2024/4/10 |
741 |
741 |
735 |
735 |
-1.74% |
9,700 |
2024/4/9 |
740 |
749 |
734 |
748 |
+0.81% |
7,100 |
2024/4/8 |
743 |
746 |
731 |
742 |
-0.13% |
6,300 |
2024/4/5 |
754 |
754 |
740 |
743 |
-1.59% |
8,000 |
2024/4/4 |
759 |
761 |
755 |
755 |
-0.66% |
4,900 |
2024/4/3 |
766 |
766 |
760 |
760 |
-0.78% |
2,100 |
2024/4/2 |
770 |
775 |
760 |
766 |
+0.79% |
6,000 |
2024/4/1 |
777 |
777 |
760 |
760 |
-2.19% |
4,600 |
2024/3/29 |
779 |
779 |
770 |
777 |
+0.78% |
3,000 |
2024/3/28 |
772 |
772 |
756 |
771 |
-1.53% |
10,400 |
2024/3/27 |
780 |
785 |
770 |
783 |
+0.38% |
11,600 |
2024/3/26 |
790 |
790 |
780 |
780 |
-1.27% |
7,900 |
2024/3/25 |
770 |
791 |
770 |
790 |
+2.86% |
18,800 |
2024/3/22 |
765 |
770 |
764 |
768 |
+0.39% |
5,700 |
2024/3/21 |
765 |
768 |
741 |
765 |
+1.86% |
19,800 |
2024/3/19 |
765 |
769 |
747 |
751 |
-1.83% |
8,700 |
2024/3/18 |
757 |
778 |
746 |
765 |
+2.96% |
32,900 |
2024/3/15 |
731 |
743 |
731 |
743 |
+1.92% |
11,900 |
2024/3/14 |
730 |
733 |
728 |
729 |
+0.28% |
10,800 |
2024/3/13 |
730 |
734 |
727 |
727 |
+0.14% |
3,600 |
2024/3/12 |
728 |
730 |
725 |
726 |
+0.14% |
2,500 |
2024/3/11 |
739 |
739 |
725 |
725 |
-1.89% |
10,100 |
2024/3/8 |
738 |
739 |
731 |
739 |
+0.14% |
7,300 |
2024/3/7 |
730 |
738 |
725 |
738 |
+0.68% |
9,900 |
2024/3/6 |
721 |
736 |
720 |
733 |
+1.66% |
14,500 |
2024/3/5 |
713 |
722 |
704 |
721 |
+0.98% |
6,600 |
2024/3/4 |
710 |
730 |
703 |
714 |
+0.56% |
15,100 |
2024/3/1 |
712 |
715 |
700 |
710 |
+0.00% |
13,200 |
2024/2/29 |
712 |
716 |
710 |
710 |
-0.56% |
7,000 |
2024/2/28 |
723 |
723 |
710 |
714 |
+0.42% |
8,900 |
2024/2/27 |
711 |
714 |
708 |
711 |
-1.39% |
16,000 |
2024/2/26 |
723 |
724 |
718 |
721 |
-0.14% |
7,100 |
2024/2/22 |
726 |
726 |
710 |
722 |
+0.28% |
15,000 |
2024/2/21 |
724 |
728 |
719 |
720 |
-0.55% |
5,600 |
2024/2/20 |
728 |
730 |
718 |
724 |
+1.12% |
11,000 |
2024/2/19 |
706 |
734 |
689 |
716 |
+1.42% |
29,800 |
2024/2/16 |
738 |
738 |
700 |
706 |
-1.26% |
25,300 |
2024/2/15 |
724 |
724 |
705 |
715 |
+0.56% |
18,500 |
2024/2/14 |
751 |
751 |
697 |
711 |
+6.60% |
84,300 |
2024/2/13 |
677 |
677 |
661 |
667 |
-1.48% |
22,000 |
2024/2/9 |
683 |
683 |
667 |
677 |
-1.31% |
7,400 |
2024/2/8 |
686 |
690 |
682 |
686 |
-0.15% |
6,800 |
2024/2/7 |
700 |
700 |
675 |
687 |
-1.86% |
10,000 |
2024/2/6 |
700 |
702 |
695 |
700 |
-0.85% |
4,100 |
2024/2/5 |
700 |
710 |
695 |
706 |
+1.58% |
7,700 |
2024/2/2 |
692 |
700 |
690 |
695 |
+0.14% |
3,100 |
2024/2/1 |
693 |
697 |
690 |
694 |
-0.29% |
1,300 |
2024/1/31 |
696 |
700 |
696 |
696 |
-0.43% |
2,000 |
2024/1/30 |
707 |
707 |
699 |
699 |
-0.14% |
3,100 |
2024/1/29 |
687 |
707 |
683 |
700 |
+2.79% |
8,200 |
2024/1/26 |
681 |
687 |
679 |
681 |
+0.29% |
10,500 |
2024/1/25 |
681 |
687 |
679 |
679 |
-1.02% |
1,900 |
2024/1/24 |
680 |
688 |
680 |
686 |
+0.29% |
4,200 |
2024/1/23 |
674 |
684 |
674 |
684 |
+1.48% |
4,900 |
2024/1/22 |
677 |
681 |
674 |
674 |
-0.59% |
8,700 |
2024/1/19 |
681 |
691 |
676 |
678 |
-0.44% |
7,900 |
2024/1/18 |
684 |
693 |
680 |
681 |
-1.30% |
5,200 |
2024/1/17 |
698 |
698 |
687 |
690 |
-0.43% |
2,000 |
2024/1/16 |
702 |
702 |
691 |
693 |
-0.57% |
4,600 |
2024/1/15 |
685 |
699 |
685 |
697 |
+1.75% |
6,900 |
2024/1/12 |
684 |
691 |
681 |
685 |
-1.30% |
7,300 |
2024/1/11 |
689 |
698 |
672 |
694 |
+1.91% |
17,800 |
2024/1/10 |
686 |
688 |
670 |
681 |
-0.73% |
29,400 |
2024/1/9 |
702 |
707 |
685 |
686 |
-5.90% |
41,600 |
2024/1/5 |
739 |
740 |
724 |
729 |
-1.35% |
5,400 |
2024/1/4 |
727 |
746 |
687 |
739 |
+0.41% |
13,200 |
2023/12/29 |
748 |
748 |
734 |
736 |
-1.60% |
3,700 |
2023/12/28 |
727 |
748 |
724 |
748 |
+3.46% |
6,400 |
2023/12/27 |
739 |
739 |
722 |
723 |
-1.36% |
5,100 |
2023/12/26 |
737 |
737 |
726 |
733 |
-0.68% |
7,100 |
2023/12/25 |
730 |
738 |
730 |
738 |
+0.68% |
7,500 |
2023/12/22 |
740 |
749 |
729 |
733 |
-0.54% |
10,900 |
2023/12/21 |
753 |
753 |
722 |
737 |
-3.15% |
24,100 |
2023/12/20 |
763 |
764 |
738 |
761 |
+0.53% |
13,500 |
2023/12/19 |
734 |
760 |
707 |
757 |
+3.98% |
29,100 |
2023/12/18 |
735 |
735 |
727 |
728 |
+0.55% |
7,800 |
2023/12/15 |
721 |
729 |
717 |
724 |
+0.98% |
5,700 |
2023/12/14 |
725 |
730 |
707 |
717 |
-1.10% |
11,800 |
2023/12/13 |
702 |
727 |
700 |
725 |
+1.54% |
6,000 |
2023/12/12 |
736 |
736 |
703 |
714 |
-0.97% |
9,800 |
2023/12/11 |
722 |
748 |
717 |
721 |
+0.14% |
17,900 |
2023/12/8 |
707 |
722 |
698 |
720 |
-0.28% |
13,700 |
2023/12/7 |
705 |
733 |
702 |
722 |
+1.83% |
13,000 |
2023/12/6 |
750 |
775 |
706 |
709 |
+0.57% |
59,700 |
2023/12/5 |
687 |
705 |
687 |
705 |
+2.62% |
17,000 |
2023/12/4 |
662 |
709 |
662 |
687 |
+3.46% |
16,500 |
2023/12/1 |
666 |
672 |
660 |
664 |
+0.30% |
5,200 |
2023/11/30 |
670 |
673 |
648 |
662 |
-1.19% |
17,000 |
2023/11/29 |
676 |
676 |
669 |
670 |
-1.33% |
4,200 |
2023/11/28 |
678 |
685 |
664 |
679 |
+0.15% |
5,500 |
2023/11/27 |
674 |
684 |
674 |
678 |
+1.19% |
6,100 |
2023/11/24 |
656 |
679 |
652 |
670 |
+1.52% |
11,600 |
2023/11/22 |
654 |
660 |
651 |
660 |
-0.60% |
9,500 |
2023/11/21 |
653 |
677 |
653 |
664 |
+2.47% |
12,600 |
2023/11/20 |
657 |
685 |
646 |
648 |
+1.73% |
23,400 |
2023/11/17 |
633 |
642 |
633 |
637 |
+0.63% |
4,400 |
2023/11/16 |
643 |
643 |
629 |
633 |
+0.00% |
8,700 |
|